Clover Leaf Capital Corp. (CLOE)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 300 |
| May 09, 2024 | 12.40 | 12.47 | 11.95 | 12.27 | 12.27 | 1,800 |
| May 08, 2024 | 12.10 | 12.46 | 12.10 | 12.41 | 12.41 | 3,300 |
| May 07, 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 900 |
| May 06, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| May 03, 2024 | 12.07 | 12.10 | 11.90 | 12.10 | 12.10 | 2,400 |
| May 02, 2024 | 12.07 | 12.10 | 12.07 | 12.07 | 12.07 | 700 |
| May 01, 2024 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | 3,100 |
| Apr 30, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 100 |
| Apr 29, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 25, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 24, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
| Apr 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 22, 2024 | 12.10 | 12.48 | 11.89 | 12.00 | 12.00 | 11,900 |
| Apr 19, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| Apr 18, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| Apr 17, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 100 |
| Apr 16, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Apr 15, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Apr 12, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 300 |
| Apr 11, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 100 |
| Apr 10, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Apr 09, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Apr 08, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Apr 05, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Apr 04, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Apr 03, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 200 |
| Apr 02, 2024 | 12.15 | 12.15 | 11.87 | 11.87 | 11.87 | 200 |
| Apr 01, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 100 |
| Mar 28, 2024 | 12.00 | 12.00 | 11.99 | 12.00 | 12.00 | 500 |
| Mar 27, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 100 |
| Mar 26, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Mar 25, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Mar 22, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Mar 21, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Mar 20, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 200 |
| Mar 19, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 100 |
| Mar 18, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Mar 15, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Mar 14, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Mar 13, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Mar 12, 2024 | 12.50 | 12.50 | 12.18 | 12.18 | 12.18 | 800 |
| Mar 11, 2024 | 11.73 | 12.12 | 11.65 | 12.12 | 12.12 | 4,900 |
| Mar 08, 2024 | 12.12 | 12.12 | 11.75 | 11.75 | 11.75 | 200 |
| Mar 07, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 100 |
| Mar 06, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Mar 05, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Mar 04, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 100 |
| Mar 01, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Feb 29, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Feb 28, 2024 | 11.94 | 12.10 | 11.94 | 12.10 | 12.10 | 400 |
| Feb 27, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Feb 26, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 200 |
| Feb 23, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 100 |
| Feb 22, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 100 |
| Feb 21, 2024 | 11.99 | 12.00 | 11.87 | 11.87 | 11.87 | 700 |
| Feb 20, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 100 |
| Feb 16, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 14, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 13, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 12, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 09, 2024 | 11.73 | 12.00 | 11.73 | 12.00 | 12.00 | 300 |
| Feb 08, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Feb 07, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Feb 06, 2024 | 11.72 | 12.01 | 11.72 | 12.01 | 12.01 | 400 |
| Feb 05, 2024 | 11.84 | 11.84 | 11.80 | 11.80 | 11.80 | 600 |
| Feb 02, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Feb 01, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Jan 31, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Jan 30, 2024 | 11.91 | 12.09 | 11.72 | 12.01 | 12.01 | 1,200 |
| Jan 29, 2024 | 12.10 | 12.10 | 11.94 | 11.99 | 11.99 | 1,100 |
| Jan 26, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 100 |
| Jan 25, 2024 | 11.80 | 11.91 | 11.70 | 11.91 | 11.91 | 3,800 |
| Jan 24, 2024 | 11.80 | 11.91 | 11.80 | 11.91 | 11.91 | 900 |
| Jan 23, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Jan 22, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Jan 19, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Jan 18, 2024 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 400 |
| Jan 17, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 400 |
| Jan 16, 2024 | 12.41 | 12.41 | 11.70 | 11.70 | 11.70 | 4,200 |
| Jan 12, 2024 | 11.70 | 12.28 | 11.70 | 12.00 | 12.00 | 4,300 |
| Jan 11, 2024 | 12.30 | 12.30 | 11.68 | 11.68 | 11.68 | 4,900 |
| Jan 10, 2024 | 11.72 | 11.77 | 11.71 | 11.77 | 11.77 | 10,200 |
| Jan 09, 2024 | 11.84 | 11.84 | 11.77 | 11.77 | 11.77 | 9,100 |
| Jan 08, 2024 | 11.75 | 11.75 | 11.74 | 11.75 | 11.75 | 2,100 |
| Jan 05, 2024 | 11.72 | 11.80 | 11.71 | 11.71 | 11.71 | 2,300 |
| Jan 04, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Jan 03, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Jan 02, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 100 |
| Dec 29, 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Dec 28, 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Dec 27, 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Dec 26, 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Dec 22, 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Dec 21, 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Dec 20, 2023 | 11.68 | 11.68 | 11.67 | 11.67 | 11.67 | 200 |
| Dec 19, 2023 | 11.56 | 11.57 | 11.56 | 11.56 | 11.56 | 21,600 |
| Dec 18, 2023 | 11.67 | 11.67 | 11.55 | 11.65 | 11.65 | 6,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.